RDL Realisation (RDL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RDL Realisation

Date Open High Low Close* Volume
01/10/2018 790.00p 790.00p 765.50p 786.00p 3831
28/09/2018 780.00p 790.00p 780.00p 780.00p 24282
27/09/2018 780.00p 780.00p 770.00p 779.00p 7635
26/09/2018 770.00p 776.00p 767.40p 776.00p 3208
25/09/2018 778.00p 778.00p 761.40p 775.00p 9560
24/09/2018 780.00p 780.00p 772.48p 778.00p 1801
21/09/2018 770.00p 776.00p 770.00p 776.00p 8481
20/09/2018 768.00p 773.00p 765.46p 773.00p 3840
19/09/2018 770.00p 770.00p 770.00p 770.00p 0
18/09/2018 770.00p 770.00p 770.00p 770.00p 557
17/09/2018 780.00p 780.00p 770.00p 775.00p 15554
14/09/2018 770.00p 772.00p 770.00p 771.00p 9221
13/09/2018 770.00p 774.40p 770.00p 774.00p 18596
12/09/2018 780.00p 780.00p 770.00p 775.00p 2581
11/09/2018 780.00p 780.00p 770.00p 778.00p 4168
10/09/2018 780.00p 780.00p 772.00p 776.00p 1221
07/09/2018 774.00p 790.00p 772.00p 790.00p 7036
06/09/2018 770.00p 780.00p 770.00p 772.00p 1350
05/09/2018 780.00p 780.00p 770.00p 770.00p 3754
04/09/2018 772.00p 781.00p 776.00p 776.00p 0
03/09/2018 772.00p 781.00p 772.00p 781.00p 1738
31/08/2018 772.00p 776.00p 776.00p 776.00p 15000
30/08/2018 772.00p 776.00p 770.00p 776.00p 3003
29/08/2018 780.00p 780.00p 772.00p 776.00p 1344
28/08/2018 780.00p 776.00p 773.00p 776.00p 0
24/08/2018 780.00p 798.00p 773.00p 773.00p 939
23/08/2018 780.00p 780.00p 770.00p 770.00p 10893
22/08/2018 780.00p 780.00p 772.00p 773.00p 9814
21/08/2018 770.00p 775.00p 770.00p 775.00p 15746
20/08/2018 770.00p 770.00p 770.00p 770.00p 39728
17/08/2018 780.00p 780.00p 774.00p 775.00p 2761
16/08/2018 780.00p 780.00p 772.00p 775.00p 4138
15/08/2018 776.00p 776.00p 772.00p 775.00p 255
14/08/2018 780.00p 780.00p 771.30p 775.00p 16773
13/08/2018 780.00p 780.00p 771.30p 780.00p 6063
10/08/2018 772.00p 780.00p 770.00p 775.00p 7850
09/08/2018 806.00p 806.00p 778.00p 790.00p 2966
08/08/2018 810.00p 810.00p 776.00p 794.00p 4628
07/08/2018 810.00p 810.00p 774.50p 810.00p 3083
06/08/2018 810.00p 810.00p 778.50p 810.00p 196
03/08/2018 808.00p 810.00p 778.90p 810.00p 8172
02/08/2018 777.50p 790.00p 777.50p 790.00p 28
01/08/2018 772.00p 800.00p 772.00p 800.00p 48
31/07/2018 780.00p 780.00p 780.00p 780.00p 375
30/07/2018 797.10p 797.10p 788.00p 788.00p 1222
27/07/2018 796.50p 798.00p 786.00p 786.00p 3908
26/07/2018 800.00p 800.00p 772.00p 772.00p 3014
25/07/2018 794.50p 794.50p 786.00p 786.00p 1001
24/07/2018 808.00p 808.00p 775.00p 800.00p 3262
23/07/2018 774.00p 791.00p 774.00p 791.00p 848
20/07/2018 790.00p 804.60p 774.00p 784.00p 4756
19/07/2018 806.00p 808.00p 787.00p 787.00p 1874
18/07/2018 774.00p 824.00p 774.00p 778.00p 5313
17/07/2018 780.00p 788.00p 780.00p 780.00p 4963
16/07/2018 790.00p 790.00p 768.50p 780.00p 3866
13/07/2018 786.00p 786.00p 761.47p 770.00p 443428
12/07/2018 760.00p 760.00p 756.00p 758.00p 4311
11/07/2018 780.00p 818.00p 757.40p 763.00p 10443
10/07/2018 804.00p 804.00p 780.00p 780.00p 2418
09/07/2018 780.00p 804.00p 780.00p 780.00p 2002
06/07/2018 816.00p 816.00p 780.00p 780.00p 292
05/07/2018 790.00p 791.00p 780.00p 787.00p 5048
04/07/2018 814.00p 814.00p 784.00p 810.00p 9575
03/07/2018 800.00p 811.90p 800.00p 800.00p 885
02/07/2018 826.00p 826.00p 800.00p 807.00p 7144
29/06/2018 830.00p 830.00p 790.00p 800.00p 4980
28/06/2018 828.00p 828.00p 795.60p 809.00p 4372
27/06/2018 804.00p 826.00p 792.00p 798.00p 13592
26/06/2018 828.00p 828.00p 794.00p 800.00p 4540
25/06/2018 792.00p 819.50p 792.00p 798.00p 5039
22/06/2018 792.00p 807.30p 792.00p 792.00p 697
21/06/2018 802.00p 815.60p 792.00p 792.00p 7910
20/06/2018 802.00p 824.88p 802.00p 817.00p 4807
19/06/2018 820.00p 820.00p 801.30p 810.00p 2300
18/06/2018 808.00p 810.00p 797.10p 805.00p 7573
15/06/2018 820.00p 820.00p 796.00p 800.00p 126665
14/06/2018 830.00p 830.00p 802.80p 810.00p 4176
13/06/2018 830.00p 830.00p 800.24p 804.00p 1264
12/06/2018 830.00p 830.00p 800.00p 809.00p 12835
11/06/2018 808.00p 820.00p 800.00p 806.00p 11247
08/06/2018 790.00p 798.00p 785.00p 792.00p 11766
07/06/2018 786.00p 804.65p 786.00p 800.00p 864
06/06/2018 808.70p 808.80p 790.20p 799.00p 3484
05/06/2018 800.00p 805.00p 786.00p 797.00p 734
04/06/2018 806.00p 796.00p 788.00p 796.00p 0
01/06/2018 806.00p 806.00p 788.00p 788.00p 7555
31/05/2018 784.00p 804.00p 784.00p 794.00p 919
30/05/2018 782.00p 798.80p 782.00p 782.00p 175
29/05/2018 804.00p 804.00p 780.00p 782.00p 4740
25/05/2018 790.00p 800.00p 784.81p 788.00p 5883
24/05/2018 780.00p 790.00p 766.00p 770.00p 48707
23/05/2018 770.00p 770.00p 762.24p 767.00p 12413
22/05/2018 778.00p 778.00p 750.00p 759.00p 1246
21/05/2018 742.44p 769.68p 742.44p 763.00p 3302
18/05/2018 760.00p 772.67p 738.00p 758.00p 29600
17/05/2018 760.00p 773.32p 760.00p 760.00p 2083
16/05/2018 796.00p 796.00p 720.00p 754.00p 42896
15/05/2018 808.00p 808.00p 782.15p 787.00p 1628
14/05/2018 792.50p 792.50p 776.00p 787.00p 2841
11/05/2018 818.00p 818.00p 774.01p 784.00p 20788
10/05/2018 816.00p 816.00p 780.01p 792.00p 5103
09/05/2018 776.00p 786.00p 776.00p 776.00p 2207
08/05/2018 798.00p 798.00p 776.00p 780.00p 3357
04/05/2018 798.00p 798.00p 776.00p 785.00p 2616
03/05/2018 798.00p 798.00p 778.00p 782.00p 7464
02/05/2018 796.00p 798.00p 782.00p 786.00p 6446
01/05/2018 790.00p 800.00p 782.00p 790.00p 11830
30/04/2018 806.00p 826.92p 793.40p 801.00p 10914
27/04/2018 792.00p 809.74p 792.00p 801.00p 5290
26/04/2018 806.00p 806.02p 790.01p 806.00p 4886
25/04/2018 804.00p 825.50p 790.00p 799.00p 7491
24/04/2018 786.00p 840.00p 756.00p 820.00p 11954
23/04/2018 780.00p 788.00p 744.00p 756.00p 3263
20/04/2018 780.00p 780.00p 752.00p 778.00p 129879
19/04/2018 780.00p 780.00p 748.00p 780.00p 3116
18/04/2018 766.00p 762.00p 761.00p 761.00p 10031
17/04/2018 766.00p 774.00p 753.75p 762.00p 6626
16/04/2018 766.00p 766.00p 740.01p 766.00p 9232
13/04/2018 758.00p 766.00p 753.00p 753.00p 1902
12/04/2018 748.00p 752.00p 739.20p 745.00p 5973
11/04/2018 738.00p 750.00p 728.00p 750.00p 2408
10/04/2018 735.80p 735.80p 727.00p 727.00p 600
09/04/2018 736.00p 736.00p 725.00p 725.00p 825
06/04/2018 712.00p 736.00p 710.00p 720.00p 2254
05/04/2018 710.00p 733.60p 710.00p 710.00p 5680
04/04/2018 718.00p 736.00p 712.00p 712.00p 3653
03/04/2018 714.00p 730.00p 712.00p 730.00p 10433
29/03/2018 750.00p 750.00p 714.57p 724.00p 1417
28/03/2018 756.00p 756.00p 714.00p 730.00p 1042357
27/03/2018 716.00p 729.00p 710.00p 718.00p 4633
26/03/2018 752.00p 752.00p 716.00p 730.00p 1682
23/03/2018 754.00p 754.00p 716.00p 730.00p 4152
22/03/2018 728.00p 728.00p 718.00p 726.00p 5949
21/03/2018 726.00p 756.00p 720.00p 722.00p 12650
20/03/2018 750.00p 750.00p 722.00p 722.00p 23
19/03/2018 724.00p 752.60p 723.70p 724.00p 390
16/03/2018 750.00p 752.60p 723.70p 750.00p 1371
15/03/2018 748.00p 748.00p 722.00p 722.00p 756
14/03/2018 740.00p 740.00p 736.00p 736.00p 1619
13/03/2018 748.00p 750.00p 736.12p 742.00p 2139
12/03/2018 736.00p 750.00p 723.70p 743.00p 6036
09/03/2018 730.00p 750.90p 730.00p 730.00p 2995
08/03/2018 756.00p 756.00p 731.30p 754.00p 6142
07/03/2018 780.00p 780.00p 744.00p 778.00p 3936
06/03/2018 780.00p 784.00p 742.00p 742.00p 3622
05/03/2018 776.00p 780.00p 760.00p 760.00p 4208
02/03/2018 770.00p 780.00p 742.00p 742.00p 9263
01/03/2018 736.00p 770.00p 734.86p 748.00p 7260
28/02/2018 730.00p 735.52p 730.00p 730.00p 1097
27/02/2018 740.86p 760.00p 740.86p 749.00p 1484
26/02/2018 764.00p 764.00p 746.90p 754.00p 6906
23/02/2018 764.00p 764.00p 733.54p 744.00p 3365
22/02/2018 750.00p 750.00p 733.50p 744.00p 1487
21/02/2018 750.00p 740.00p 740.00p 740.00p 0
20/02/2018 750.00p 752.40p 731.10p 740.00p 1226
19/02/2018 764.00p 764.00p 750.00p 750.00p 2259
16/02/2018 754.00p 761.00p 748.00p 748.00p 1921
15/02/2018 742.00p 754.00p 741.21p 746.00p 1786
14/02/2018 758.00p 758.00p 748.00p 748.00p 4453
13/02/2018 734.00p 762.00p 718.00p 758.00p 7196
12/02/2018 746.00p 746.00p 726.00p 743.00p 3277
09/02/2018 762.00p 762.00p 753.00p 753.00p 1000
08/02/2018 762.00p 764.00p 744.00p 744.00p 4310
07/02/2018 764.00p 768.00p 748.00p 764.00p 3703
06/02/2018 746.00p 764.00p 736.40p 746.00p 6792
05/02/2018 767.00p 767.00p 745.20p 757.00p 3496
02/02/2018 745.08p 756.00p 742.00p 756.00p 8628
01/02/2018 770.00p 772.00p 745.30p 750.00p 2062
31/01/2018 732.00p 764.00p 732.00p 760.00p 2679
30/01/2018 728.00p 748.00p 728.00p 740.00p 990
29/01/2018 768.00p 768.00p 759.00p 759.00p 1035
26/01/2018 738.00p 768.17p 738.00p 751.00p 4002
25/01/2018 742.00p 760.00p 742.00p 744.00p 56551
24/01/2018 752.00p 770.00p 734.00p 767.00p 7166
23/01/2018 756.00p 769.84p 755.00p 756.00p 1047
22/01/2018 770.00p 770.00p 762.00p 762.00p 2093
19/01/2018 768.00p 771.70p 756.00p 756.00p 894
18/01/2018 738.00p 767.90p 738.00p 738.00p 1837
17/01/2018 760.00p 763.00p 750.00p 750.00p 1855
16/01/2018 733.00p 750.00p 733.00p 750.00p 5354
15/01/2018 748.00p 762.00p 739.00p 739.00p 3507
12/01/2018 726.00p 780.00p 726.00p 740.00p 24352
11/01/2018 720.00p 720.00p 700.43p 710.00p 11780
10/01/2018 720.00p 720.00p 700.10p 720.00p 2637
09/01/2018 700.00p 709.00p 700.00p 709.00p 326
08/01/2018 704.00p 716.74p 700.30p 710.00p 5673
05/01/2018 700.00p 712.51p 697.64p 706.00p 5902
04/01/2018 711.16p 711.16p 702.48p 706.00p 565
03/01/2018 710.00p 716.44p 692.00p 709.00p 6156
02/01/2018 719.00p 719.00p 690.00p 704.00p 2877
29/12/2017 719.00p 719.00p 700.64p 719.00p 874
28/12/2017 718.50p 718.50p 707.50p 718.00p 1651
27/12/2017 705.50p 718.50p 690.79p 702.50p 10416
22/12/2017 704.50p 704.50p 690.00p 696.00p 5961
21/12/2017 705.00p 705.00p 683.72p 704.50p 4750
20/12/2017 699.00p 699.00p 691.50p 692.50p 5028
19/12/2017 683.72p 691.50p 683.72p 691.50p 1217
18/12/2017 710.00p 710.00p 682.72p 694.00p 5963
15/12/2017 700.50p 706.50p 680.71p 698.00p 6807
14/12/2017 703.00p 723.50p 703.00p 712.00p 527

*Close Price adjusted for both dividends and splits